6845: アズビル(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 204,541百万円
単元株式 100
PER/PBR/配当 28.05 / 1.27 / 63(2.31%)
権利/配当落日 16/03/29 / 15/12/04
年初来高/安 3,120.0(16/01/04) / 2,618.0(16/02/12)
上場来高/安 4,050.0(07/08/10) / 83.0(63/11)
信用買/売 13,800 / 53,900 (0.26)

株価時系列データ(日足)
2019/10/11 2917.0 2917.0 2892.0 2905.0 338700
2019/10/10 2890.0 2903.0 2841.0 2898.0 309000
2019/10/09 2851.0 2892.0 2846.0 2890.0 239400
2019/10/08 2857.0 2895.0 2857.0 2885.0 281900
2019/10/07 2862.0 2870.0 2841.0 2848.0 274000
2019/10/04 2833.0 2859.0 2825.0 2851.0 273900
2019/10/03 2826.0 2869.0 2826.0 2851.0 285900
2019/10/02 2895.0 2916.0 2887.0 2898.0 332900
2019/10/01 2896.0 2926.0 2888.0 2898.0 283200
2019/09/30 2890.0 2903.0 2867.0 2889.0 456300
2019/09/27 2919.0 2925.0 2868.0 2921.0 415300
2019/09/26 2952.0 2980.0 2922.0 2934.0 445400
2019/09/25 2894.0 2922.0 2881.0 2916.0 347500
2019/09/24 2910.0 2941.0 2903.0 2914.0 290400
2019/09/20 2924.0 2936.0 2900.0 2918.0 615800
2019/09/19 2895.0 2926.0 2893.0 2912.0 330900
2019/09/18 2879.0 2909.0 2871.0 2892.0 403500
2019/09/17 2880.0 2898.0 2869.0 2884.0 414200
2019/09/13 2883.0 2891.0 2858.0 2880.0 690500
2019/09/12 2855.0 2905.0 2849.0 2885.0 696600
2019/09/11 2799.0 2848.0 2782.0 2821.0 601100
2019/09/10 2815.0 2857.0 2806.0 2835.0 507500
2019/09/09 2766.0 2802.0 2766.0 2799.0 250200
2019/09/06 2759.0 2783.0 2759.0 2765.0 246700
2019/09/05 2720.0 2776.0 2720.0 2757.0 459500
2019/09/04 2680.0 2704.0 2676.0 2699.0 302400
2019/09/03 2685.0 2708.0 2674.0 2698.0 169600
2019/09/02 2702.0 2727.0 2689.0 2700.0 216000
2019/08/30 2675.0 2720.0 2673.0 2710.0 574100
2019/08/29 2658.0 2678.0 2625.0 2625.0 1827400
2019/08/28 2656.0 2678.0 2639.0 2653.0 593600
2019/08/27 2700.0 2712.0 2676.0 2676.0 343200
2019/08/26 2686.0 2721.0 2671.0 2674.0 378800
2019/08/23 2718.0 2739.0 2712.0 2734.0 247300
2019/08/22 2736.0 2744.0 2694.0 2700.0 332800
2019/08/21 2708.0 2728.0 2697.0 2726.0 274000
2019/08/20 2708.0 2742.0 2708.0 2741.0 256700
2019/08/19 2720.0 2739.0 2694.0 2694.0 377800
2019/08/16 2653.0 2686.0 2646.0 2671.0 342300
2019/08/15 2612.0 2675.0 2612.0 2669.0 430600
2019/08/14 2642.0 2679.0 2633.0 2670.0 307500
2019/08/13 2554.0 2626.0 2549.0 2616.0 434500
2019/08/09 2619.0 2648.0 2615.0 2619.0 383300
2019/08/08 2622.0 2632.0 2578.0 2594.0 660300
2019/08/07 2675.0 2689.0 2628.0 2643.0 545200
2019/08/06 2535.0 2671.0 2524.0 2666.0 629000
2019/08/05 2701.0 2701.0 2547.0 2585.0 678500
2019/08/02 2576.0 2587.0 2539.0 2551.0 456300
2019/08/01 2598.0 2624.0 2582.0 2611.0 287900
2019/07/31 2623.0 2636.0 2613.0 2615.0 352300
2019/07/30 2632.0 2668.0 2632.0 2645.0 333100
2019/07/29 2617.0 2625.0 2603.0 2617.0 262900
2019/07/26 2608.0 2634.0 2597.0 2633.0 425000
2019/07/25 2622.0 2640.0 2615.0 2636.0 286900
2019/07/24 2638.0 2641.0 2615.0 2630.0 288700
2019/07/23 2601.0 2639.0 2597.0 2624.0 250700
2019/07/22 2609.0 2611.0 2590.0 2594.0 337800
2019/07/19 2589.0 2639.0 2583.0 2630.0 395600
2019/07/18 2627.0 2640.0 2573.0 2578.0 451000
2019/07/17 2618.0 2658.0 2605.0 2652.0 451500
2019/07/16 2640.0 2663.0 2626.0 2634.0 251000
2019/07/12 2648.0 2659.0 2631.0 2633.0 225500
2019/07/11 2660.0 2673.0 2638.0 2648.0 290900
2019/07/10 2649.0 2664.0 2644.0 2650.0 381200